Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 5.070 | 5.090 | 5.020 | 5.030 | 191,487 | -0.02(-0.40%) |
Apr 17, 2024 | 5.079 | 5.137 | 5.040 | 5.050 | 262,409 | -0.01(-0.19%) |
Apr 16, 2024 | 5.060 | 5.099 | 5.049 | 5.060 | 308,768 | -0.03(-0.58%) |
Apr 15, 2024 | 5.197 | 5.226 | 5.079 | 5.089 | 215,774 | -0.10(-1.88%) |
Apr 12, 2024 | 5.255 | 5.264 | 5.157 | 5.187 | 167,952 | -0.11(-2.03%) |
Apr 11, 2024 | 5.255 | 5.304 | 5.245 | 5.294 | 175,134 | +0.04(+0.74%) |
Apr 10, 2024 | 5.304 | 5.304 | 5.240 | 5.255 | 349,478 | -0.06(-1.10%) |
Apr 09, 2024 | 5.333 | 5.348 | 5.299 | 5.314 | 254,831 | -0.01(-0.18%) |
Apr 08, 2024 | 5.304 | 5.324 | 5.275 | 5.324 | 121,750 | +0.04(+0.74%) |
Apr 05, 2024 | 5.265 | 5.304 | 5.236 | 5.284 | 144,629 | +0.04(+0.74%) |
Apr 04, 2024 | 5.324 | 5.372 | 5.245 | 5.245 | 200,551 | -0.05(-0.92%) |
Apr 03, 2024 | 5.255 | 5.324 | 5.255 | 5.294 | 195,832 | +0.03(+0.56%) |
Apr 02, 2024 | 5.304 | 5.304 | 5.227 | 5.265 | 350,712 | -0.08(-1.46%) |
Apr 01, 2024 | 5.392 | 5.392 | 5.324 | 5.343 | 201,874 | -0.02(-0.36%) |
Mar 28, 2024 | 5.372 | 5.363 | 5.353 | 5.363 | 534,049 | +0.01(+0.18%) |
Mar 27, 2024 | 5.333 | 5.363 | 5.333 | 5.353 | 189,228 | +0.04(+0.74%) |
Mar 26, 2024 | 5.314 | 5.353 | 5.314 | 5.314 | 166,054 | +0.01(+0.18%) |
Mar 25, 2024 | 5.294 | 5.324 | 5.294 | 5.304 | 179,775 | -0.01(-0.18%) |
Mar 22, 2024 | 5.353 | 5.353 | 5.294 | 5.314 | 222,662 | -0.02(-0.37%) |
Mar 21, 2024 | 5.343 | 5.363 | 5.304 | 5.333 | 426,227 | +0.02(+0.37%) |
Mar 20, 2024 | 5.255 | 5.324 | 5.245 | 5.314 | 337,654 | +0.05(+0.93%) |
Mar 19, 2024 | 5.284 | 5.284 | 5.245 | 5.265 | 384,045 | -0.02(-0.37%) |
Mar 18, 2024 | 5.275 | 5.294 | 5.255 | 5.284 | 141,880 | +0.03(+0.56%) |
Mar 15, 2024 | 5.245 | 5.275 | 5.236 | 5.255 | 127,734 | -0.01(-0.19%) |
Mar 14, 2024 | 5.324 | 5.355 | 5.255 | 5.265 | 297,621 | -0.06(-1.10%) |
Mar 13, 2024 | 5.324 | 5.372 | 5.324 | 5.324 | 271,689 | -0.02(-0.37%) |
Mar 12, 2024 | 5.353 | 5.353 | 5.292 | 5.343 | 233,228 | +0.05(+0.92%) |
Mar 11, 2024 | 5.324 | 5.338 | 5.284 | 5.294 | 250,221 | -0.04(-0.73%) |
Mar 08, 2024 | 5.372 | 5.411 | 5.314 | 5.333 | 355,896 | +0.00(+0.00%) |
Mar 07, 2024 | 5.284 | 5.363 | 5.284 | 5.333 | 395,966 | +0.05(+0.92%) |
Mar 06, 2024 | 5.275 | 5.284 | 5.226 | 5.284 | 874,609 | +0.06(+1.12%) |
Mar 05, 2024 | 5.294 | 5.294 | 5.206 | 5.226 | 386,823 | -0.07(-1.29%) |
Mar 04, 2024 | 5.343 | 5.363 | 5.265 | 5.294 | 841,867 | -0.05(-0.91%) |
Mar 01, 2024 | 5.294 | 5.343 | 5.255 | 5.343 | 1,023,028 | +0.06(+1.11%) |
Feb 29, 2024 | 5.304 | 5.314 | 5.255 | 5.284 | 415,563 | +0.02(+0.37%) |
Feb 28, 2024 | 5.294 | 5.294 | 5.245 | 5.265 | 405,978 | -0.03(-0.55%) |
Feb 27, 2024 | 5.294 | 5.309 | 5.245 | 5.294 | 175,675 | +0.00(+0.00%) |
Feb 26, 2024 | 5.284 | 5.304 | 5.275 | 5.294 | 227,603 | +0.02(+0.37%) |
Feb 23, 2024 | 5.275 | 5.294 | 5.245 | 5.275 | 352,015 | +0.04(+0.75%) |
Feb 22, 2024 | 5.245 | 5.289 | 5.236 | 5.236 | 427,363 | +0.04(+0.75%) |
Feb 21, 2024 | 5.206 | 5.215 | 5.162 | 5.197 | 566,562 | -0.01(-0.19%) |
Feb 20, 2024 | 5.226 | 5.227 | 5.197 | 5.206 | 205,346 | -0.05(-0.93%) |
Feb 16, 2024 | 5.255 | 5.294 | 5.245 | 5.255 | 298,358 | -0.06(-1.10%) |
Feb 15, 2024 | 5.284 | 5.314 | 5.265 | 5.314 | 214,414 | +0.04(+0.74%) |
Feb 14, 2024 | 5.275 | 5.284 | 5.236 | 5.275 | 202,517 | +0.07(+1.31%) |
Feb 13, 2024 | 5.236 | 5.255 | 5.187 | 5.206 | 270,943 | -0.12(-2.20%) |
Feb 12, 2024 | 5.314 | 5.343 | 5.294 | 5.324 | 620,185 | +0.01(+0.18%) |
Feb 09, 2024 | 5.275 | 5.324 | 5.255 | 5.314 | 286,741 | +0.06(+1.12%) |
Feb 08, 2024 | 5.226 | 5.275 | 5.216 | 5.255 | 316,951 | +0.03(+0.56%) |
Feb 07, 2024 | 5.206 | 5.245 | 5.177 | 5.226 | 365,309 | +0.05(+0.94%) |
Feb 06, 2024 | 5.118 | 5.187 | 5.118 | 5.177 | 115,128 | +0.06(+1.15%) |
Feb 05, 2024 | 5.138 | 5.153 | 5.099 | 5.118 | 233,828 | -0.06(-1.13%) |
Feb 02, 2024 | 5.167 | 5.197 | 5.148 | 5.177 | 368,054 | +0.01(+0.19%) |